Novacyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 1.301 | 1.340 | 1.286 | 1.313 | 1.313 | 225,665 |
| 2022-07-28 | 1.290 | 1.340 | 1.280 | 1.294 | 1.294 | 286,456 |
| 2022-07-27 | 1.242 | 1.313 | 1.233 | 1.296 | 1.296 | 257,809 |
| 2022-07-26 | 1.323 | 1.323 | 1.236 | 1.251 | 1.251 | 391,883 |
| 2022-07-25 | 1.281 | 1.333 | 1.281 | 1.301 | 1.301 | 170,568 |
| 2022-07-22 | 1.315 | 1.349 | 1.280 | 1.281 | 1.281 | 388,577 |
| 2022-07-21 | 1.379 | 1.379 | 1.316 | 1.336 | 1.336 | 270,002 |
| 2022-07-20 | 1.360 | 1.419 | 1.343 | 1.358 | 1.358 | 236,538 |
| 2022-07-19 | 1.366 | 1.392 | 1.351 | 1.375 | 1.375 | 130,051 |
| 2022-07-18 | 1.430 | 1.430 | 1.346 | 1.346 | 1.346 | 162,960 |
| 2022-07-15 | 1.450 | 1.475 | 1.371 | 1.390 | 1.390 | 1,054,033 |
| 2022-07-14 | 1.305 | 1.339 | 1.271 | 1.280 | 1.280 | 191,920 |
| 2022-07-13 | 1.370 | 1.388 | 1.310 | 1.324 | 1.324 | 216,268 |
| 2022-07-12 | 1.343 | 1.375 | 1.310 | 1.372 | 1.372 | 247,489 |
| 2022-07-11 | 1.325 | 1.428 | 1.325 | 1.343 | 1.343 | 611,217 |
| 2022-07-08 | 1.327 | 1.357 | 1.258 | 1.338 | 1.338 | 672,178 |
| 2022-07-07 | 1.482 | 1.530 | 1.275 | 1.305 | 1.305 | 2,721,513 |
| 2022-07-06 | 1.800 | 1.800 | 1.719 | 1.738 | 1.738 | 325,720 |
| 2022-07-05 | 1.885 | 1.895 | 1.702 | 1.719 | 1.719 | 775,076 |
| 2022-07-04 | 1.890 | 2.048 | 1.825 | 1.857 | 1.857 | 1,754,622 |
| 2022-07-01 | 1.900 | 1.935 | 1.820 | 1.857 | 1.857 | 482,129 |
| 2022-06-30 | 1.820 | 1.897 | 1.765 | 1.866 | 1.866 | 582,669 |
| 2022-06-29 | 1.850 | 1.998 | 1.791 | 1.844 | 1.844 | 1,007,985 |
| 2022-06-28 | 1.680 | 1.954 | 1.605 | 1.903 | 1.903 | 2,105,948 |
| 2022-06-27 | 1.700 | 1.738 | 1.610 | 1.620 | 1.620 | 397,758 |
| 2022-06-24 | 1.661 | 1.760 | 1.661 | 1.703 | 1.703 | 383,371 |
| 2022-06-23 | 1.710 | 1.736 | 1.651 | 1.651 | 1.651 | 149,872 |
| 2022-06-22 | 1.650 | 1.722 | 1.620 | 1.720 | 1.720 | 349,959 |
| 2022-06-21 | 1.710 | 1.779 | 1.638 | 1.650 | 1.650 | 277,248 |
| 2022-06-20 | 1.600 | 1.757 | 1.598 | 1.733 | 1.733 | 506,974 |
| 2022-06-17 | 1.580 | 1.590 | 1.543 | 1.568 | 1.568 | 137,994 |
| 2022-06-16 | 1.630 | 1.690 | 1.561 | 1.579 | 1.579 | 254,150 |
| 2022-06-15 | 1.551 | 1.646 | 1.551 | 1.640 | 1.640 | 187,852 |
| 2022-06-14 | 1.621 | 1.649 | 1.530 | 1.540 | 1.540 | 313,166 |
| 2022-06-13 | 1.701 | 1.710 | 1.620 | 1.621 | 1.621 | 280,174 |
| 2022-06-10 | 1.791 | 1.791 | 1.701 | 1.717 | 1.717 | 246,774 |
| 2022-06-09 | 1.760 | 1.850 | 1.760 | 1.791 | 1.791 | 270,897 |
| 2022-06-08 | 1.750 | 1.790 | 1.736 | 1.779 | 1.779 | 122,417 |
| 2022-06-07 | 1.790 | 1.790 | 1.716 | 1.765 | 1.765 | 144,234 |
| 2022-06-06 | 1.700 | 1.829 | 1.700 | 1.792 | 1.792 | 296,446 |
| 2022-06-03 | 1.721 | 1.744 | 1.681 | 1.683 | 1.683 | 239,108 |
| 2022-06-02 | 1.844 | 1.844 | 1.721 | 1.721 | 1.721 | 238,043 |
| 2022-06-01 | 1.860 | 1.960 | 1.786 | 1.786 | 1.786 | 754,763 |
| 2022-05-31 | 1.850 | 1.855 | 1.773 | 1.773 | 1.773 | 248,098 |
| 2022-05-30 | 1.760 | 1.874 | 1.760 | 1.864 | 1.864 | 373,636 |
| 2022-05-27 | 1.770 | 1.770 | 1.711 | 1.746 | 1.746 | 137,061 |
| 2022-05-26 | 1.693 | 1.775 | 1.690 | 1.729 | 1.729 | 225,919 |
| 2022-05-25 | 1.724 | 1.743 | 1.674 | 1.710 | 1.710 | 265,614 |
| 2022-05-24 | 1.800 | 1.800 | 1.720 | 1.748 | 1.748 | 268,103 |
| 2022-05-23 | 1.900 | 1.929 | 1.765 | 1.784 | 1.784 | 261,965 |
| 2022-05-20 | 1.810 | 1.888 | 1.796 | 1.887 | 1.887 | 263,908 |
| 2022-05-19 | 1.860 | 1.906 | 1.780 | 1.804 | 1.804 | 323,047 |
| 2022-05-18 | 1.868 | 1.968 | 1.864 | 1.890 | 1.890 | 228,239 |
| 2022-05-17 | 1.839 | 1.935 | 1.821 | 1.897 | 1.897 | 229,713 |
| 2022-05-16 | 1.840 | 1.896 | 1.820 | 1.858 | 1.858 | 299,148 |
| 2022-05-13 | 1.782 | 1.898 | 1.780 | 1.826 | 1.826 | 364,207 |
| 2022-05-12 | 1.790 | 1.790 | 1.721 | 1.781 | 1.781 | 226,523 |
| 2022-05-11 | 1.790 | 1.825 | 1.752 | 1.810 | 1.810 | 175,335 |
| 2022-05-10 | 1.691 | 1.830 | 1.691 | 1.759 | 1.759 | 295,961 |
| 2022-05-09 | 1.834 | 1.834 | 1.681 | 1.710 | 1.710 | 350,287 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.